Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.96 | 13.97 | 13.93 | 13.96 | 3,051,122 | +0.05(+0.32%) |
Oct 30, 2007 | 13.95 | 13.98 | 13.90 | 13.92 | 4,477,385 | -0.06(-0.44%) |
Oct 29, 2007 | 13.99 | 14.06 | 13.94 | 13.98 | 1,784,344 | -0.10(-0.69%) |
Oct 26, 2007 | 13.95 | 14.07 | 13.89 | 14.07 | 1,854,387 | +0.10(+0.71%) |
Oct 25, 2007 | 13.88 | 14.09 | 13.88 | 13.97 | 6,804,798 | +0.08(+0.59%) |
Oct 24, 2007 | 13.88 | 13.92 | 13.87 | 13.89 | 4,227,587 | +0.00(+0.00%) |
Oct 23, 2007 | 13.92 | 13.96 | 13.86 | 13.89 | 1,883,370 | -0.01(-0.05%) |
Oct 22, 2007 | 13.81 | 13.95 | 13.78 | 13.90 | 2,912,987 | +0.04(+0.29%) |
Oct 19, 2007 | 13.82 | 13.88 | 13.80 | 13.86 | 2,030,218 | -0.00(-0.03%) |
Oct 18, 2007 | 13.85 | 13.89 | 13.85 | 13.86 | 2,333,287 | -0.02(-0.15%) |
Oct 17, 2007 | 13.88 | 13.90 | 13.77 | 13.88 | 3,077,691 | -0.00(-0.02%) |
Oct 16, 2007 | 13.86 | 13.90 | 13.85 | 13.89 | 2,857,519 | +0.02(+0.11%) |
Oct 15, 2007 | 13.81 | 13.87 | 13.74 | 13.87 | 1,273,328 | +0.04(+0.31%) |
Oct 12, 2007 | 13.88 | 13.88 | 13.78 | 13.83 | 3,463,885 | -0.03(-0.21%) |
Oct 11, 2007 | 13.82 | 13.96 | 13.80 | 13.86 | 3,272,564 | +0.07(+0.48%) |
Oct 10, 2007 | 13.71 | 13.85 | 13.71 | 13.79 | 3,072,560 | +0.07(+0.49%) |
Oct 09, 2007 | 13.63 | 13.75 | 13.61 | 13.72 | 2,823,722 | +0.08(+0.61%) |
Oct 08, 2007 | 13.59 | 13.64 | 13.55 | 13.64 | 2,839,358 | +0.08(+0.58%) |
Oct 05, 2007 | 13.43 | 13.56 | 13.38 | 13.56 | 2,259,724 | +0.14(+1.06%) |
Oct 04, 2007 | 13.40 | 13.45 | 13.36 | 13.42 | 3,035,566 | +0.02(+0.12%) |
Oct 03, 2007 | 13.23 | 13.41 | 13.23 | 13.40 | 1,294,081 | +0.04(+0.30%) |
Oct 02, 2007 | 13.45 | 13.45 | 13.32 | 13.36 | 1,727,292 | -0.09(-0.67%) |
Oct 01, 2007 | 13.32 | 13.49 | 13.29 | 13.45 | 1,677,670 | +0.11(+0.81%) |
Sep 28, 2007 | 13.33 | 13.37 | 13.32 | 13.34 | 3,167,389 | +0.01(+0.05%) |
Sep 27, 2007 | 13.25 | 13.34 | 13.25 | 13.34 | 2,593,483 | +0.07(+0.55%) |
Sep 26, 2007 | 13.22 | 13.28 | 13.11 | 13.26 | 1,393,253 | +0.05(+0.38%) |
Sep 25, 2007 | 13.23 | 13.32 | 13.02 | 13.21 | 4,111,448 | -0.05(-0.39%) |
Sep 24, 2007 | 13.38 | 13.38 | 13.23 | 13.27 | 3,879,059 | -0.11(-0.85%) |
Sep 21, 2007 | 13.57 | 13.58 | 13.38 | 13.38 | 2,079,871 | -0.18(-1.30%) |
Sep 20, 2007 | 13.57 | 13.60 | 13.51 | 13.56 | 1,285,297 | -0.02(-0.15%) |
Sep 19, 2007 | 13.46 | 13.58 | 13.45 | 13.58 | 1,243,765 | +0.09(+0.65%) |
Sep 18, 2007 | 13.43 | 13.53 | 13.36 | 13.49 | 1,810,559 | +0.11(+0.83%) |
Sep 17, 2007 | 13.30 | 13.45 | 13.29 | 13.38 | 1,072,117 | +0.06(+0.48%) |
Sep 14, 2007 | 13.23 | 13.43 | 13.23 | 13.31 | 1,666,626 | +0.02(+0.15%) |
Sep 13, 2007 | 13.43 | 13.43 | 13.24 | 13.29 | 2,591,519 | -0.14(-1.04%) |
Sep 12, 2007 | 13.40 | 13.45 | 13.32 | 13.43 | 1,355,981 | -0.01(-0.05%) |
Sep 11, 2007 | 13.44 | 13.48 | 13.40 | 13.44 | 1,476,795 | +0.03(+0.25%) |
Sep 10, 2007 | 13.45 | 13.48 | 13.32 | 13.41 | 2,235,738 | -0.03(-0.22%) |
Sep 07, 2007 | 13.40 | 13.51 | 13.36 | 13.44 | 1,498,512 | -0.05(-0.37%) |
Sep 06, 2007 | 13.27 | 13.51 | 13.27 | 13.49 | 1,689,373 | +0.21(+1.58%) |
Sep 05, 2007 | 13.27 | 13.31 | 13.25 | 13.28 | 3,575,995 | -0.03(-0.22%) |
Sep 04, 2007 | 13.29 | 13.34 | 13.24 | 13.31 | 2,199,199 | +0.01(+0.09%) |
Aug 31, 2007 | 13.27 | 13.34 | 13.21 | 13.29 | 3,019,016 | +0.10(+0.74%) |
Aug 30, 2007 | 13.19 | 13.26 | 13.17 | 13.20 | 3,356,751 | -0.05(-0.38%) |
Aug 29, 2007 | 13.30 | 13.31 | 13.20 | 13.25 | 1,486,937 | +0.00(+0.00%) |
Aug 28, 2007 | 13.23 | 13.32 | 13.23 | 13.25 | 3,266,602 | -0.04(-0.32%) |
Aug 27, 2007 | 13.26 | 13.29 | 13.21 | 13.29 | 1,122,725 | -0.02(-0.12%) |
Aug 24, 2007 | 13.33 | 13.35 | 13.26 | 13.31 | 2,123,287 | -0.01(-0.05%) |
Aug 23, 2007 | 13.44 | 13.45 | 13.18 | 13.31 | 2,592,908 | -0.05(-0.37%) |
Aug 22, 2007 | 13.35 | 13.46 | 13.21 | 13.36 | 4,356,579 | +0.17(+1.29%) |
Aug 21, 2007 | 12.82 | 13.27 | 12.82 | 13.19 | 4,818,106 | +0.37(+2.86%) |
Aug 20, 2007 | 12.76 | 12.90 | 12.70 | 12.83 | 1,906,578 | +0.12(+0.98%) |
Aug 17, 2007 | 12.76 | 12.84 | 12.63 | 12.70 | 3,602,471 | +0.16(+1.24%) |
Aug 16, 2007 | 12.70 | 12.70 | 12.32 | 12.55 | 3,828,363 | -0.16(-1.23%) |
Aug 15, 2007 | 12.71 | 12.81 | 12.58 | 12.70 | 1,950,777 | +0.12(+0.92%) |
Aug 14, 2007 | 12.78 | 12.89 | 12.52 | 12.59 | 2,488,437 | -0.26(-1.99%) |
Aug 13, 2007 | 13.08 | 13.11 | 12.71 | 12.84 | 3,703,280 | +0.17(+1.34%) |
Aug 10, 2007 | 12.73 | 12.77 | 12.34 | 12.67 | 6,226,084 | -0.18(-1.37%) |
Aug 09, 2007 | 12.99 | 13.11 | 12.67 | 12.85 | 12,220,191 | -0.24(-1.87%) |
Aug 08, 2007 | 12.99 | 13.23 | 12.96 | 13.09 | 5,688,641 | +0.19(+1.47%) |
Aug 07, 2007 | 12.86 | 13.08 | 12.86 | 12.90 | 2,621,414 | -0.05(-0.37%) |
Aug 06, 2007 | 13.00 | 13.03 | 12.82 | 12.95 | 5,721,101 | +0.02(+0.16%) |
Aug 03, 2007 | 12.90 | 12.98 | 12.84 | 12.93 | 9,441,393 | +0.00(+0.02%) |
Aug 02, 2007 | 12.93 | 12.95 | 12.82 | 12.93 | 6,790,468 | +0.02(+0.12%) |
Aug 01, 2007 | 12.99 | 13.00 | 12.86 | 12.91 | 3,514,047 | -0.09(-0.68%) |
Jul 31, 2007 | 13.16 | 13.17 | 12.97 | 13.00 | 5,533,765 | -0.07(-0.52%) |
Jul 30, 2007 | 13.17 | 13.22 | 13.06 | 13.07 | 4,521,464 | -0.02(-0.16%) |
Jul 27, 2007 | 13.21 | 13.24 | 13.06 | 13.09 | 9,347,020 | +0.25(+1.94%) |
Jul 26, 2007 | 12.89 | 12.93 | 12.30 | 12.84 | 7,012,993 | -0.18(-1.39%) |
Jul 25, 2007 | 13.18 | 13.29 | 12.70 | 13.02 | 4,912,559 | -0.16(-1.22%) |
Jul 24, 2007 | 13.30 | 13.34 | 13.17 | 13.18 | 1,798,467 | -0.12(-0.90%) |
Jul 23, 2007 | 13.31 | 13.37 | 13.23 | 13.30 | 1,614,001 | +0.01(+0.10%) |
Jul 20, 2007 | 13.35 | 13.48 | 13.24 | 13.29 | 3,299,509 | -0.12(-0.88%) |
Jul 19, 2007 | 13.50 | 13.53 | 13.34 | 13.40 | 2,620,627 | -0.02(-0.13%) |
Jul 18, 2007 | 13.45 | 13.57 | 13.42 | 13.42 | 2,324,246 | -0.10(-0.74%) |
Jul 17, 2007 | 13.50 | 13.57 | 13.49 | 13.52 | 2,020,187 | +0.02(+0.17%) |
Jul 16, 2007 | 13.52 | 13.59 | 13.41 | 13.50 | 2,802,373 | -0.06(-0.45%) |
Jul 13, 2007 | 13.56 | 13.59 | 13.51 | 13.56 | 3,390,578 | -0.03(-0.20%) |
Jul 12, 2007 | 13.64 | 13.71 | 13.57 | 13.59 | 3,980,156 | -0.05(-0.40%) |
Jul 11, 2007 | 13.71 | 13.71 | 13.62 | 13.64 | 2,577,525 | -0.07(-0.54%) |
Jul 10, 2007 | 13.72 | 13.77 | 13.67 | 13.72 | 2,561,213 | -0.03(-0.21%) |
Jul 09, 2007 | 13.71 | 13.76 | 13.70 | 13.75 | 3,909,096 | -0.00(-0.03%) |
Jul 06, 2007 | 13.70 | 13.76 | 13.65 | 13.75 | 1,665,953 | +0.10(+0.76%) |
Jul 05, 2007 | 13.70 | 13.79 | 13.58 | 13.65 | 2,061,931 | -0.00(-0.02%) |
Jul 03, 2007 | 13.60 | 13.67 | 13.60 | 13.65 | 2,290,831 | +0.05(+0.38%) |
Jul 02, 2007 | 13.57 | 13.66 | 13.57 | 13.60 | 3,245,110 | +0.01(+0.08%) |
Jun 29, 2007 | 13.53 | 13.60 | 13.52 | 13.59 | 8,109,937 | +0.05(+0.33%) |
Jun 28, 2007 | 13.66 | 13.71 | 13.51 | 13.54 | 6,781,763 | -0.14(-1.04%) |
Jun 27, 2007 | 13.68 | 13.83 | 13.50 | 13.68 | 3,208,298 | +0.02(+0.15%) |
Jun 26, 2007 | 13.78 | 13.88 | 13.66 | 13.66 | 3,543,252 | -0.13(-0.93%) |
Jun 25, 2007 | 13.88 | 14.00 | 13.76 | 13.79 | 4,655,592 | -0.14(-0.97%) |
Jun 22, 2007 | 14.03 | 14.07 | 13.93 | 13.93 | 4,938,483 | -0.13(-0.93%) |
Jun 21, 2007 | 14.23 | 14.35 | 14.03 | 14.06 | 2,973,534 | -0.15(-1.07%) |
Jun 20, 2007 | 14.29 | 14.33 | 14.20 | 14.21 | 4,364,174 | -0.10(-0.70%) |
Jun 19, 2007 | 14.15 | 14.33 | 14.08 | 14.31 | 5,258,062 | +0.16(+1.15%) |
Jun 18, 2007 | 14.04 | 14.19 | 13.97 | 14.15 | 8,303,740 | +0.10(+0.72%) |
Jun 15, 2007 | 14.30 | 14.40 | 13.87 | 14.04 | 48,916,168 | +2.48(+21.47%) |
Jun 14, 2007 | 11.63 | 11.63 | 11.47 | 11.56 | 3,230,559 | -0.02(-0.18%) |
Jun 13, 2007 | 11.48 | 11.62 | 11.38 | 11.58 | 3,500,804 | +0.20(+1.77%) |
Jun 12, 2007 | 11.38 | 11.58 | 11.35 | 11.38 | 5,695,939 | -0.01(-0.12%) |
Jun 11, 2007 | 11.27 | 11.43 | 11.20 | 11.39 | 18,627,318 | -0.36(-3.04%) |
Jun 08, 2007 | 11.74 | 11.82 | 11.63 | 11.75 | 4,515,312 | -0.02(-0.13%) |
Jun 07, 2007 | 11.98 | 12.08 | 11.70 | 11.77 | 4,471,162 | -0.27(-2.25%) |
Jun 06, 2007 | 12.07 | 12.15 | 11.93 | 12.04 | 3,768,524 | -0.09(-0.75%) |
Jun 05, 2007 | 12.21 | 12.21 | 12.08 | 12.13 | 9,240,239 | -0.12(-1.01%) |
Jun 04, 2007 | 12.21 | 12.29 | 12.07 | 12.25 | 3,328,400 | +0.02(+0.18%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.01 | 12.23 | 3,134,049 | +0.15(+1.25%) |
May 31, 2007 | 11.98 | 12.14 | 11.90 | 12.08 | 7,470,066 | +0.16(+1.31%) |
May 30, 2007 | 11.53 | 11.97 | 11.52 | 11.92 | 4,837,576 | +0.32(+2.75%) |
May 29, 2007 | 11.80 | 11.86 | 11.56 | 11.61 | 5,086,149 | -0.16(-1.35%) |
May 25, 2007 | 11.65 | 11.78 | 11.60 | 11.76 | 4,303,017 | +0.13(+1.11%) |
May 24, 2007 | 11.56 | 11.68 | 11.56 | 11.63 | 3,025,495 | +0.01(+0.08%) |
May 23, 2007 | 11.76 | 11.76 | 11.58 | 11.63 | 4,371,220 | -0.12(-1.02%) |
May 22, 2007 | 11.59 | 11.81 | 11.58 | 11.75 | 6,679,570 | +0.39(+3.44%) |
May 21, 2007 | 11.30 | 11.47 | 11.28 | 11.35 | 2,446,728 | +0.05(+0.46%) |
May 18, 2007 | 11.35 | 11.35 | 11.25 | 11.30 | 2,640,526 | +0.00(+0.04%) |
May 17, 2007 | 11.38 | 11.38 | 11.24 | 11.30 | 3,866,467 | -0.07(-0.66%) |
May 16, 2007 | 11.20 | 11.41 | 11.20 | 11.37 | 2,217,395 | +0.14(+1.29%) |
May 15, 2007 | 11.22 | 11.34 | 11.17 | 11.23 | 1,970,048 | +0.03(+0.28%) |
May 14, 2007 | 11.39 | 11.39 | 11.16 | 11.20 | 2,444,127 | -0.14(-1.28%) |
May 11, 2007 | 11.27 | 11.50 | 11.22 | 11.34 | 6,720,978 | +0.12(+1.03%) |
May 10, 2007 | 11.08 | 11.28 | 10.96 | 11.23 | 3,948,987 | +0.14(+1.22%) |
May 09, 2007 | 10.94 | 11.15 | 10.94 | 11.09 | 1,646,156 | +0.09(+0.82%) |
May 08, 2007 | 10.97 | 11.16 | 10.90 | 11.00 | 1,814,257 | -0.04(-0.33%) |
May 07, 2007 | 11.14 | 11.19 | 10.99 | 11.04 | 2,484,023 | -0.04(-0.39%) |
May 04, 2007 | 11.17 | 11.18 | 11.03 | 11.08 | 1,920,484 | -0.02(-0.18%) |
May 03, 2007 | 11.29 | 11.29 | 11.06 | 11.10 | 2,309,354 | -0.11(-1.01%) |
May 02, 2007 | 11.08 | 11.27 | 11.06 | 11.21 | 2,635,484 | +0.14(+1.29%) |
May 01, 2007 | 10.98 | 11.24 | 10.97 | 11.07 | 5,006,022 | +0.14(+1.28%) |
Apr 30, 2007 | 10.99 | 11.13 | 10.86 | 10.93 | 7,105,390 | +0.21(+1.96%) |
Apr 27, 2007 | 10.74 | 10.84 | 10.67 | 10.72 | 4,520,138 | -0.13(-1.21%) |
Apr 26, 2007 | 11.03 | 11.30 | 10.82 | 10.85 | 7,277,803 | -0.07(-0.64%) |
Apr 25, 2007 | 10.85 | 10.95 | 10.77 | 10.92 | 3,071,114 | +0.14(+1.26%) |
Apr 24, 2007 | 10.90 | 10.92 | 10.65 | 10.78 | 4,582,542 | -0.12(-1.06%) |
Apr 23, 2007 | 11.16 | 11.16 | 10.82 | 10.90 | 4,342,457 | -0.24(-2.11%) |
Apr 20, 2007 | 11.17 | 11.21 | 11.04 | 11.13 | 2,235,654 | +0.05(+0.41%) |
Apr 19, 2007 | 11.06 | 11.19 | 11.01 | 11.09 | 3,824,386 | -0.03(-0.30%) |
Apr 18, 2007 | 11.08 | 11.13 | 10.92 | 11.12 | 3,420,186 | -0.00(-0.04%) |
Apr 17, 2007 | 11.08 | 11.17 | 11.02 | 11.13 | 2,245,282 | -0.02(-0.14%) |
Apr 16, 2007 | 11.20 | 11.23 | 10.99 | 11.14 | 3,917,955 | -0.01(-0.10%) |
Apr 13, 2007 | 11.21 | 11.21 | 11.00 | 11.16 | 3,500,981 | -0.02(-0.22%) |
Apr 12, 2007 | 10.88 | 11.25 | 10.83 | 11.18 | 12,836,820 | +0.32(+2.94%) |
Apr 11, 2007 | 10.47 | 10.92 | 10.45 | 10.86 | 11,591,542 | +0.42(+4.07%) |
Apr 10, 2007 | 10.42 | 10.49 | 10.36 | 10.44 | 4,431,704 | +0.07(+0.65%) |
Apr 09, 2007 | 10.16 | 10.38 | 10.15 | 10.37 | 4,861,328 | +0.28(+2.73%) |
Apr 05, 2007 | 10.06 | 10.24 | 9.968 | 10.09 | 4,972,283 | +0.05(+0.47%) |
Apr 04, 2007 | 9.882 | 10.06 | 9.797 | 10.05 | 4,718,770 | +0.18(+1.83%) |
Apr 03, 2007 | 9.629 | 9.882 | 9.629 | 9.864 | 3,928,181 | +0.24(+2.51%) |
Apr 02, 2007 | 9.602 | 9.641 | 9.509 | 9.622 | 2,162,652 | +0.03(+0.33%) |
Mar 30, 2007 | 9.582 | 9.631 | 9.464 | 9.591 | 2,452,721 | -0.03(-0.33%) |
Mar 29, 2007 | 9.593 | 9.708 | 9.532 | 9.622 | 1,780,549 | +0.03(+0.31%) |
Mar 28, 2007 | 9.631 | 9.704 | 9.500 | 9.593 | 3,390,291 | -0.12(-1.21%) |
Mar 27, 2007 | 9.747 | 9.801 | 9.636 | 9.711 | 3,458,750 | -0.10(-1.04%) |
Mar 26, 2007 | 9.760 | 9.869 | 9.631 | 9.812 | 3,221,978 | +0.07(+0.74%) |
Mar 23, 2007 | 9.824 | 9.853 | 9.686 | 9.740 | 3,083,587 | -0.11(-1.08%) |
Mar 22, 2007 | 9.830 | 9.941 | 9.765 | 9.846 | 2,277,650 | -0.02(-0.16%) |
Mar 21, 2007 | 9.765 | 9.891 | 9.665 | 9.862 | 2,967,103 | +0.09(+0.90%) |
Mar 20, 2007 | 9.733 | 9.849 | 9.695 | 9.774 | 3,788,644 | +0.03(+0.30%) |
Mar 19, 2007 | 9.787 | 9.833 | 9.681 | 9.745 | 3,354,619 | -0.03(-0.28%) |
Mar 16, 2007 | 9.858 | 9.894 | 9.688 | 9.772 | 2,432,698 | -0.09(-0.89%) |
Mar 15, 2007 | 9.760 | 9.919 | 9.722 | 9.860 | 2,123,641 | +0.12(+1.18%) |
Mar 14, 2007 | 9.792 | 9.792 | 9.530 | 9.745 | 3,723,714 | +0.03(+0.28%) |
Mar 13, 2007 | 9.982 | 9.975 | 9.659 | 9.717 | 7,024,851 | -0.26(-2.65%) |
Mar 12, 2007 | 10.04 | 10.14 | 9.957 | 9.982 | 5,139,384 | -0.17(-1.65%) |
Mar 09, 2007 | 10.33 | 10.33 | 10.09 | 10.15 | 3,109,024 | -0.07(-0.66%) |
Mar 08, 2007 | 10.30 | 10.34 | 10.13 | 10.22 | 4,654,455 | +0.06(+0.62%) |
Mar 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 3,863,048 | -0.24(-2.26%) |
Mar 06, 2007 | 10.18 | 10.48 | 10.12 | 10.39 | 9,434,042 | +0.29(+2.89%) |
Mar 05, 2007 | 10.18 | 10.42 | 10.10 | 10.10 | 5,273,335 | -0.23(-2.19%) |
Mar 02, 2007 | 10.29 | 10.43 | 10.25 | 10.32 | 4,840,358 | -0.02(-0.22%) |
Mar 01, 2007 | 10.31 | 10.42 | 10.12 | 10.35 | 6,036,108 | -0.20(-1.87%) |
Feb 28, 2007 | 10.17 | 10.60 | 10.16 | 10.54 | 5,983,783 | +0.39(+3.81%) |
Feb 27, 2007 | 10.39 | 10.45 | 10.00 | 10.16 | 9,173,178 | -0.44(-4.18%) |
Feb 26, 2007 | 10.79 | 10.81 | 10.53 | 10.60 | 3,043,351 | -0.03(-0.26%) |
Feb 23, 2007 | 10.67 | 10.85 | 10.61 | 10.63 | 2,750,982 | -0.06(-0.53%) |
Feb 22, 2007 | 10.54 | 10.80 | 10.42 | 10.68 | 5,425,773 | +0.14(+1.33%) |
Feb 21, 2007 | 10.32 | 10.54 | 10.26 | 10.54 | 6,457,717 | +0.18(+1.72%) |
Feb 20, 2007 | 10.29 | 10.40 | 10.16 | 10.36 | 7,318,724 | +0.14(+1.35%) |
Feb 16, 2007 | 10.16 | 10.57 | 10.14 | 10.23 | 7,974,598 | +0.10(+1.01%) |
Feb 15, 2007 | 10.17 | 10.23 | 10.08 | 10.12 | 2,537,921 | -0.01(-0.07%) |
Feb 14, 2007 | 9.937 | 10.33 | 9.937 | 10.13 | 7,132,697 | +0.19(+1.96%) |
Feb 13, 2007 | 9.799 | 10.02 | 9.751 | 9.937 | 5,483,034 | +0.12(+1.20%) |
Feb 12, 2007 | 9.966 | 9.968 | 9.711 | 9.819 | 7,682,972 | -0.24(-2.36%) |
Feb 09, 2007 | 10.36 | 10.52 | 9.896 | 10.06 | 17,032,362 | -0.40(-3.79%) |
Feb 08, 2007 | 10.28 | 10.65 | 10.25 | 10.45 | 20,133,628 | -0.28(-2.61%) |
Feb 07, 2007 | 10.52 | 10.73 | 10.48 | 10.73 | 6,896,058 | +0.33(+3.22%) |
Feb 06, 2007 | 10.29 | 10.45 | 10.15 | 10.40 | 4,425,379 | +0.10(+0.94%) |
Feb 05, 2007 | 10.22 | 10.53 | 10.21 | 10.30 | 5,167,289 | +0.12(+1.15%) |
Feb 02, 2007 | 10.16 | 10.21 | 10.05 | 10.18 | 2,590,458 | +0.10(+0.99%) |
Feb 01, 2007 | 9.986 | 10.17 | 9.975 | 10.08 | 3,124,256 | +0.18(+1.78%) |
Jan 31, 2007 | 9.950 | 9.982 | 9.867 | 9.907 | 2,489,127 | -0.03(-0.27%) |
Jan 30, 2007 | 10.01 | 10.03 | 9.860 | 9.934 | 2,340,324 | -0.02(-0.16%) |
Jan 29, 2007 | 9.919 | 10.13 | 9.860 | 9.950 | 3,517,850 | +0.16(+1.66%) |
Jan 26, 2007 | 9.855 | 9.871 | 9.677 | 9.787 | 3,200,283 | -0.03(-0.28%) |
Jan 25, 2007 | 9.686 | 9.869 | 9.625 | 9.815 | 3,997,821 | +0.17(+1.78%) |
Jan 24, 2007 | 9.663 | 9.695 | 9.509 | 9.643 | 3,007,441 | +0.03(+0.35%) |
Jan 23, 2007 | 9.555 | 9.711 | 9.555 | 9.609 | 2,085,333 | +0.07(+0.76%) |
Jan 22, 2007 | 9.530 | 9.722 | 9.507 | 9.537 | 2,531,384 | -0.04(-0.45%) |
Jan 19, 2007 | 9.439 | 9.631 | 9.383 | 9.579 | 2,353,491 | +0.17(+1.80%) |
Jan 18, 2007 | 9.643 | 9.647 | 9.383 | 9.410 | 3,052,237 | -0.19(-1.93%) |
Jan 17, 2007 | 9.631 | 9.724 | 9.575 | 9.595 | 3,617,708 | -0.08(-0.82%) |
Jan 16, 2007 | 9.496 | 9.747 | 9.466 | 9.674 | 2,800,771 | +0.18(+1.88%) |
Jan 12, 2007 | 9.579 | 9.602 | 9.446 | 9.496 | 2,381,471 | -0.06(-0.64%) |
Jan 11, 2007 | 9.444 | 9.625 | 9.385 | 9.557 | 3,551,266 | +0.14(+1.49%) |
Jan 10, 2007 | 9.252 | 9.464 | 9.234 | 9.417 | 2,850,782 | +0.15(+1.66%) |
Jan 09, 2007 | 9.265 | 9.272 | 9.209 | 9.263 | 1,906,215 | +0.01(+0.10%) |
Jan 08, 2007 | 9.118 | 9.277 | 9.030 | 9.254 | 2,057,088 | +0.16(+1.77%) |
Jan 05, 2007 | 9.252 | 9.258 | 9.071 | 9.093 | 4,803,913 | -0.17(-1.78%) |
Jan 04, 2007 | 9.254 | 9.369 | 9.184 | 9.258 | 2,553,428 | -0.01(-0.12%) |
Jan 03, 2007 | 9.376 | 9.518 | 9.213 | 9.270 | 3,772,757 | -0.14(-1.49%) |
Dec 29, 2006 | 9.448 | 9.521 | 9.356 | 9.410 | 2,045,442 | -0.07(-0.74%) |
Dec 28, 2006 | 9.471 | 9.496 | 9.453 | 9.480 | 1,266,632 | +0.00(+0.00%) |
Dec 27, 2006 | 9.430 | 9.494 | 9.338 | 9.480 | 1,140,010 | +0.08(+0.82%) |
Dec 26, 2006 | 9.222 | 9.433 | 9.222 | 9.403 | 1,686,565 | +0.20(+2.14%) |
Dec 22, 2006 | 9.356 | 9.396 | 9.184 | 9.206 | 2,416,669 | -0.19(-2.07%) |
Dec 21, 2006 | 9.534 | 9.534 | 9.238 | 9.401 | 3,304,887 | -0.09(-0.98%) |
Dec 20, 2006 | 9.292 | 9.582 | 9.292 | 9.494 | 5,446,738 | +0.19(+2.02%) |
Dec 19, 2006 | 9.315 | 9.351 | 9.159 | 9.306 | 3,338,838 | -0.02(-0.19%) |
Dec 18, 2006 | 8.870 | 9.534 | 8.870 | 9.324 | 19,902,062 | +0.70(+8.07%) |
Dec 15, 2006 | 8.804 | 8.806 | 8.564 | 8.628 | 8,409,255 | -0.19(-2.15%) |
Dec 14, 2006 | 8.890 | 8.983 | 8.797 | 8.818 | 2,774,698 | -0.07(-0.84%) |
Dec 13, 2006 | 8.872 | 9.225 | 8.777 | 8.892 | 9,647,991 | +0.07(+0.74%) |
Dec 12, 2006 | 8.607 | 8.872 | 8.590 | 8.827 | 4,932,273 | +0.24(+2.74%) |
Dec 11, 2006 | 8.619 | 8.657 | 8.483 | 8.591 | 3,575,628 | -0.05(-0.55%) |
Dec 08, 2006 | 8.648 | 8.707 | 8.623 | 8.639 | 1,795,667 | +0.00(+0.00%) |
Dec 07, 2006 | 8.766 | 8.816 | 8.614 | 8.639 | 2,958,279 | -0.07(-0.75%) |
Dec 06, 2006 | 8.822 | 8.838 | 8.682 | 8.704 | 1,967,474 | -0.12(-1.31%) |
Dec 05, 2006 | 8.818 | 8.910 | 8.591 | 8.820 | 3,596,319 | +0.00(+0.03%) |
Dec 04, 2006 | 8.526 | 8.944 | 8.519 | 8.818 | 7,810,328 | +0.37(+4.42%) |
Dec 01, 2006 | 8.311 | 8.478 | 8.275 | 8.444 | 3,213,592 | +0.09(+1.03%) |
Nov 30, 2006 | 8.456 | 8.456 | 8.304 | 8.359 | 7,737,596 | -0.07(-0.88%) |
Nov 29, 2006 | 8.567 | 8.648 | 8.365 | 8.433 | 7,094,713 | -0.19(-2.25%) |
Nov 28, 2006 | 8.720 | 8.806 | 8.533 | 8.628 | 3,654,096 | -0.13(-1.50%) |
Nov 27, 2006 | 8.910 | 8.983 | 8.727 | 8.759 | 3,009,794 | -0.11(-1.25%) |
Nov 24, 2006 | 8.897 | 8.962 | 8.813 | 8.870 | 1,040,081 | -0.06(-0.71%) |
Nov 22, 2006 | 8.806 | 8.974 | 8.781 | 8.933 | 3,709,826 | +0.26(+3.00%) |
Nov 21, 2006 | 8.702 | 8.745 | 8.614 | 8.673 | 1,585,928 | -0.01(-0.08%) |
Nov 20, 2006 | 8.616 | 8.827 | 8.616 | 8.680 | 2,056,602 | +0.07(+0.81%) |
Nov 17, 2006 | 8.637 | 8.677 | 8.535 | 8.610 | 1,285,947 | -0.01(-0.13%) |
Nov 16, 2006 | 8.560 | 8.637 | 8.472 | 8.621 | 5,370,738 | +0.13(+1.52%) |
Nov 15, 2006 | 8.469 | 8.614 | 8.408 | 8.492 | 5,895,350 | +0.06(+0.70%) |
Nov 14, 2006 | 8.478 | 8.494 | 8.368 | 8.433 | 4,199,054 | -0.05(-0.56%) |
Nov 13, 2006 | 8.440 | 8.530 | 8.433 | 8.481 | 2,484,293 | +0.09(+1.02%) |
Nov 10, 2006 | 8.533 | 8.533 | 8.345 | 8.395 | 2,487,512 | -0.09(-1.01%) |
Nov 09, 2006 | 8.628 | 8.637 | 8.424 | 8.481 | 1,935,779 | -0.14(-1.65%) |
Nov 08, 2006 | 8.325 | 8.632 | 8.325 | 8.623 | 2,669,205 | +0.12(+1.44%) |
Nov 07, 2006 | 8.526 | 8.530 | 8.365 | 8.501 | 1,835,832 | -0.01(-0.13%) |
Nov 06, 2006 | 8.359 | 8.625 | 8.347 | 8.512 | 2,107,050 | +0.21(+2.53%) |
Nov 03, 2006 | 8.350 | 8.447 | 8.266 | 8.302 | 1,559,801 | +0.00(+0.03%) |
Nov 02, 2006 | 8.277 | 8.411 | 8.166 | 8.300 | 1,513,789 | -0.05(-0.60%) |